MPLX LP

MPLX
🏛️ usa →
49.62
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 53.88 54.00 53.56 53.88 16.4K
09:32 53.88 53.88 53.88 53.88 0.0K
09:33 53.88 53.96 53.88 53.90 0.3K
09:34 53.90 53.90 53.84 53.84 1.8K
09:35 53.90 53.90 53.83 53.83 5.6K
09:36 53.83 53.90 53.83 53.90 0.3K
09:37 53.90 53.90 53.89 53.90 1.7K
09:38 53.97 53.97 53.95 53.95 1.3K
09:39 53.95 53.95 53.91 53.91 4.9K
09:40 53.83 53.87 53.83 53.87 3.7K
09:41 53.87 53.87 53.83 53.83 1.7K
09:42 53.83 53.84 53.83 53.84 1.0K
09:43 53.84 53.86 53.84 53.86 0.5K
09:44 53.85 53.85 53.84 53.84 0.9K
09:45 53.84 53.84 53.84 53.84 0.2K
09:46 53.81 53.84 53.81 53.83 2.1K
09:47 53.83 53.84 53.83 53.84 1.2K
09:48 53.84 53.90 53.84 53.89 2.1K
09:49 53.89 53.92 53.89 53.92 0.6K
09:50 53.92 53.92 53.92 53.92 1.4K
09:51 53.92 53.92 53.88 53.88 3.3K
09:52 53.88 53.93 53.88 53.90 1.5K
09:53 53.90 53.90 53.90 53.90 0.7K
09:54 53.90 53.90 53.79 53.79 7.1K
09:55 53.80 53.81 53.80 53.81 62.0K
09:56 53.81 53.81 53.81 53.81 1.3K
09:57 53.81 53.81 53.80 53.80 0.3K
09:58 53.80 53.81 53.80 53.81 1.3K
09:59 53.85 53.88 53.85 53.88 2.4K
10:00 53.91 53.91 53.91 53.91 1.3K
10:01 53.90 53.92 53.88 53.88 8.0K
10:02 53.89 53.89 53.79 53.79 3.5K
10:03 53.79 53.79 53.75 53.75 0.5K
10:04 53.75 53.75 53.75 53.75 0.3K
10:05 53.71 53.74 53.71 53.74 11.0K
10:06 53.74 53.76 53.74 53.76 7.4K
10:07 53.76 53.76 53.69 53.69 0.8K
10:08 53.68 53.68 53.68 53.68 4.1K
10:09 53.67 53.67 53.67 53.67 3.9K
10:10 53.67 53.70 53.67 53.70 0.2K
10:11 53.64 53.64 53.62 53.62 2.2K
10:12 53.61 53.62 53.60 53.61 4.2K
10:13 53.61 53.66 53.61 53.66 2.1K
10:14 53.79 53.79 53.72 53.75 2.1K
10:15 53.75 53.75 53.75 53.75 0.5K
10:16 53.75 53.75 53.75 53.75 0.4K
10:17 53.75 53.77 53.72 53.77 2.0K
10:18 53.75 53.75 53.75 53.75 0.6K
10:19 53.75 53.78 53.75 53.77 8.2K
10:20 53.77 53.77 53.73 53.73 1.3K
10:21 53.73 53.73 53.73 53.73 0.0K
10:22 53.73 53.73 53.73 53.73 0.3K
10:23 53.73 53.73 53.73 53.73 0.1K
10:24 53.79 53.81 53.79 53.81 2.7K
10:25 53.81 53.81 53.80 53.80 1.4K
10:26 53.81 53.81 53.75 53.75 3.9K
10:27 53.74 53.75 53.74 53.75 1.0K
10:28 53.75 53.76 53.73 53.73 0.3K
10:29 53.76 53.76 53.73 53.76 0.4K
10:30 53.76 53.76 53.70 53.73 0.7K
10:31 53.73 53.75 53.73 53.73 1.2K
10:32 53.70 53.72 53.70 53.72 4.7K
10:33 53.72 53.72 53.72 53.72 0.5K
10:34 53.72 53.77 53.72 53.77 2.8K
10:35 53.77 53.77 53.66 53.66 4.0K
10:36 53.71 53.71 53.71 53.71 0.4K
10:37 53.71 53.71 53.71 53.71 0.1K
10:38 53.71 53.71 53.60 53.60 2.6K
10:39 53.60 53.61 53.60 53.61 0.6K
10:40 53.61 53.65 53.61 53.64 1.7K
10:41 53.64 53.64 53.60 53.60 1.8K
10:42 53.60 53.60 53.55 53.55 3.3K
10:43 53.55 53.61 53.55 53.61 0.4K
10:44 53.61 53.61 53.55 53.61 11.6K
10:45 53.61 53.67 53.61 53.64 3.1K
10:46 53.64 53.64 53.64 53.64 1.7K
10:47 53.67 53.68 53.67 53.68 2.5K
10:48 53.68 53.68 53.68 53.68 0.3K
10:49 53.68 53.71 53.68 53.71 1.9K
10:50 53.71 53.73 53.71 53.73 1.5K
10:51 53.73 53.73 53.73 53.73 0.7K
10:52 53.73 53.73 53.69 53.70 6.0K
10:53 53.70 53.70 53.70 53.70 0.2K
10:54 53.69 53.70 53.69 53.69 1.2K
10:55 53.69 53.72 53.69 53.72 0.8K
10:56 53.73 53.73 53.71 53.71 14.3K
10:57 53.73 53.73 53.73 53.73 0.6K
10:58 53.73 53.73 53.68 53.68 1.9K
10:59 53.69 53.70 53.69 53.70 2.4K
11:00 53.70 53.76 53.70 53.76 2.6K
11:01 53.76 53.76 53.76 53.76 6.0K
11:02 53.76 53.76 53.76 53.76 0.3K
11:03 53.76 53.76 53.76 53.76 1.2K
11:04 53.76 53.76 53.76 53.76 7.8K
11:05 53.76 53.77 53.74 53.75 3.7K
11:06 53.75 53.77 53.74 53.76 1.8K
11:07 53.76 53.77 53.76 53.77 0.7K
11:08 53.77 53.77 53.77 53.77 2.7K
11:09 53.77 53.87 53.77 53.86 1.2K
11:10 53.86 53.92 53.86 53.92 30.6K
11:11 53.89 53.89 53.88 53.89 6.5K
11:12 53.89 53.89 53.83 53.83 6.2K
11:13 53.83 53.83 53.78 53.83 4.0K
11:14 53.83 53.83 53.81 53.81 1.4K
11:15 53.82 53.83 53.79 53.79 3.0K
11:16 53.79 53.79 53.79 53.79 0.0K
11:17 53.86 53.86 53.79 53.79 1.3K
11:18 53.79 53.79 53.78 53.78 8.4K
11:19 53.78 53.79 53.74 53.75 2.1K
11:20 53.75 53.75 53.75 53.75 0.6K
11:21 53.75 53.75 53.73 53.73 1.3K
11:22 53.73 53.73 53.71 53.71 2.3K
11:23 53.73 53.73 53.68 53.68 5.7K
11:24 53.68 53.69 53.68 53.69 1.2K
11:25 53.67 53.67 53.60 53.60 6.6K
11:26 53.63 53.63 53.59 53.61 1.0K
11:27 53.61 53.61 53.61 53.61 0.0K
11:28 53.61 53.61 53.59 53.59 1.2K
11:29 53.63 53.63 53.59 53.62 2.3K
11:30 53.59 53.59 53.58 53.58 3.0K
11:31 53.58 53.58 53.57 53.57 1.4K
11:32 53.57 53.57 53.57 53.57 1.7K
11:33 53.57 53.58 53.57 53.57 2.3K
11:34 53.57 53.64 53.57 53.64 2.5K
11:35 53.58 53.60 53.58 53.60 4.5K
11:36 53.60 53.60 53.57 53.57 2.0K
11:37 53.56 53.56 53.56 53.56 4.5K
11:38 53.56 53.59 53.56 53.56 4.7K
11:39 53.61 53.61 53.56 53.59 10.5K
11:40 53.56 53.60 53.56 53.60 1.0K
11:41 53.56 53.59 53.56 53.59 1.9K
11:42 53.56 53.56 53.52 53.52 9.2K
11:43 53.50 53.50 53.47 53.47 4.0K
11:44 53.45 53.48 53.45 53.46 2.1K
11:45 53.46 53.46 53.46 53.46 0.5K
11:46 53.49 53.50 53.49 53.50 2.8K
11:47 53.49 53.49 53.49 53.49 2.5K
11:48 53.49 53.52 53.49 53.52 4.4K
11:49 53.52 53.52 53.52 53.52 0.2K
11:50 53.52 53.52 53.50 53.50 1.9K
11:51 53.48 53.48 53.45 53.45 10.9K
11:52 53.45 53.47 53.45 53.47 0.9K
11:53 53.47 53.47 53.45 53.45 0.8K
11:54 53.45 53.45 53.42 53.44 6.6K
11:55 53.44 53.45 53.44 53.45 0.2K
11:56 53.45 53.47 53.45 53.47 0.7K
11:57 53.47 53.47 53.45 53.45 0.6K
11:58 53.45 53.46 53.44 53.46 2.1K
11:59 53.46 53.46 53.44 53.44 4.4K
12:00 53.44 53.44 53.44 53.44 0.6K
12:01 53.46 53.46 53.44 53.44 1.2K
12:02 53.44 53.44 53.44 53.44 0.4K
12:03 53.44 53.44 53.44 53.44 2.0K
12:04 53.44 53.46 53.44 53.46 1.7K
12:05 53.46 53.48 53.46 53.48 1.5K
12:06 53.48 53.52 53.48 53.52 1.5K
12:07 53.52 53.52 53.52 53.52 1.9K
12:08 53.52 53.54 53.52 53.54 1.1K
12:09 53.49 53.49 53.48 53.48 2.7K
12:10 53.48 53.51 53.48 53.51 2.3K
12:11 53.51 53.52 53.51 53.52 0.5K
12:12 53.49 53.49 53.49 53.49 1.5K
12:13 53.52 53.52 53.49 53.51 1.2K
12:14 53.51 53.51 53.51 53.51 0.1K
12:15 53.51 53.51 53.51 53.51 3.2K
12:16 53.51 53.51 53.50 53.50 13.2K
12:17 53.52 53.52 53.50 53.50 3.6K
12:18 53.50 53.53 53.50 53.53 0.3K
12:19 53.53 53.55 53.52 53.55 4.9K
12:20 53.59 53.59 53.57 53.57 3.5K
12:21 53.61 53.62 53.61 53.62 1.0K
12:22 53.62 53.62 53.61 53.61 2.5K
12:23 53.64 53.64 53.64 53.64 0.6K
12:24 53.62 53.62 53.62 53.62 0.4K
12:25 53.62 53.62 53.62 53.62 0.4K
12:26 53.62 53.67 53.62 53.65 3.6K
12:27 53.65 53.65 53.65 53.65 0.1K
12:28 53.66 53.66 53.66 53.66 1.6K
12:29 53.66 53.66 53.66 53.66 0.2K
12:30 53.66 53.66 53.66 53.66 0.7K
12:31 53.68 53.68 53.64 53.66 5.1K
12:32 53.66 53.67 53.65 53.67 2.9K
12:33 53.68 53.68 53.68 53.68 0.6K
12:34 53.68 53.68 53.68 53.68 0.2K
12:35 53.68 53.73 53.68 53.73 0.6K
12:36 53.78 53.79 53.78 53.79 23.1K
12:37 53.79 53.79 53.75 53.75 3.6K
12:38 53.75 53.77 53.75 53.75 2.5K
12:39 53.75 53.75 53.75 53.75 1.0K
12:40 53.76 53.76 53.76 53.76 1.0K
12:41 53.76 53.77 53.73 53.77 1.4K
12:42 53.77 53.77 53.74 53.74 2.7K
12:43 53.74 53.74 53.74 53.74 0.0K
12:44 53.75 53.75 53.75 53.75 0.4K
12:45 53.72 53.72 53.72 53.72 2.0K
12:46 53.74 53.74 53.74 53.74 0.9K
12:47 53.75 53.75 53.75 53.75 0.5K
12:48 53.75 53.75 53.72 53.72 0.6K
12:49 53.79 53.82 53.79 53.82 12.2K
12:50 53.81 53.81 53.80 53.80 6.8K
12:51 53.82 53.82 53.80 53.80 3.1K
12:52 53.80 53.84 53.80 53.84 1.0K
12:53 53.84 53.84 53.84 53.84 0.7K
12:54 53.84 53.84 53.82 53.82 0.4K
12:55 53.82 53.82 53.80 53.80 0.2K
12:56 53.80 53.82 53.80 53.82 0.9K
12:57 53.83 53.85 53.83 53.85 2.1K
12:58 53.85 53.86 53.85 53.86 1.0K
12:59 53.84 53.84 53.84 53.84 3.5K
13:00 53.84 53.85 53.84 53.85 0.6K
13:01 53.85 53.85 53.85 53.85 1.8K
13:02 53.85 53.86 53.85 53.86 0.4K
13:03 53.86 53.86 53.84 53.84 2.9K
13:04 53.84 53.84 53.82 53.82 2.2K
13:05 53.82 53.84 53.82 53.83 1.0K
13:06 53.83 53.83 53.83 53.83 0.0K
13:07 53.83 53.84 53.83 53.84 0.6K
13:08 53.86 53.86 53.84 53.84 2.4K
13:09 53.84 53.84 53.84 53.84 0.1K
13:10 53.84 53.84 53.84 53.84 0.7K
13:11 53.86 53.86 53.85 53.85 0.5K
13:12 53.83 53.83 53.83 53.83 2.3K
13:13 53.83 53.83 53.83 53.83 0.2K
13:14 53.83 53.83 53.83 53.83 2.7K
13:15 53.82 53.82 53.78 53.78 3.6K
13:16 53.78 53.78 53.77 53.78 11.5K
13:17 53.77 53.77 53.77 53.77 10.8K
13:18 53.80 53.80 53.77 53.79 6.2K
13:19 53.79 53.79 53.74 53.74 3.4K
13:20 53.74 53.74 53.74 53.74 2.2K
13:21 53.73 53.73 53.72 53.73 2.4K
13:22 53.74 53.74 53.71 53.71 4.7K
13:23 53.71 53.72 53.71 53.71 2.8K
13:24 53.72 53.72 53.71 53.71 1.9K
13:25 53.72 53.72 53.72 53.72 1.4K
13:26 53.74 53.78 53.74 53.78 2.0K
13:27 53.76 53.76 53.74 53.74 2.7K
13:28 53.72 53.73 53.69 53.69 21.3K
13:29 53.69 53.69 53.68 53.68 1.4K
13:30 53.70 53.70 53.68 53.70 1.9K
13:31 53.70 53.76 53.70 53.70 6.0K
13:32 53.72 53.72 53.68 53.68 4.1K
13:33 53.66 53.66 53.66 53.66 1.5K
13:34 53.66 53.66 53.66 53.66 1.8K
13:35 53.66 53.66 53.65 53.65 1.3K
13:36 53.71 53.81 53.71 53.81 23.9K
13:37 53.82 53.84 53.82 53.84 3.0K
13:38 53.85 53.85 53.82 53.82 5.3K
13:39 53.81 53.81 53.78 53.79 4.7K
13:40 53.77 53.77 53.76 53.76 1.9K
13:41 53.75 53.75 53.70 53.72 5.3K
13:42 53.72 53.72 53.72 53.72 0.8K
13:43 53.72 53.72 53.71 53.72 0.5K
13:44 53.74 53.81 53.74 53.81 3.5K
13:45 53.78 53.81 53.78 53.78 4.7K
13:46 53.78 53.78 53.78 53.78 1.4K
13:47 53.80 53.81 53.80 53.81 2.8K
13:48 53.82 53.82 53.79 53.80 1.9K
13:49 53.81 53.81 53.81 53.81 1.5K
13:50 53.81 53.82 53.80 53.81 2.1K
13:51 53.81 53.82 53.80 53.82 4.3K
13:52 53.80 53.82 53.79 53.79 2.8K
13:53 53.80 53.82 53.79 53.82 4.0K
13:54 53.79 53.79 53.78 53.78 2.3K
13:55 53.78 53.78 53.78 53.78 1.6K
13:56 53.77 53.77 53.76 53.76 2.7K
13:57 53.75 53.75 53.72 53.72 3.2K
13:58 53.72 53.72 53.69 53.70 2.9K
13:59 53.68 53.69 53.68 53.69 3.2K
14:00 53.68 53.69 53.67 53.67 1.4K
14:01 53.69 53.69 53.68 53.69 3.9K
14:02 53.71 53.71 53.71 53.71 3.2K
14:03 53.70 53.73 53.70 53.73 1.9K
14:04 53.73 53.74 53.73 53.74 2.6K
14:05 53.76 53.77 53.75 53.77 3.4K
14:06 53.77 53.77 53.74 53.74 6.8K
14:07 53.75 53.81 53.75 53.81 2.6K
14:08 53.81 53.82 53.80 53.81 2.9K
14:09 53.81 53.82 53.81 53.82 6.5K
14:10 53.80 53.82 53.75 53.75 9.5K
14:11 53.74 53.76 53.74 53.74 3.2K
14:12 53.74 53.75 53.74 53.75 2.6K
14:13 53.76 53.79 53.75 53.78 3.1K
14:14 53.78 53.79 53.78 53.79 2.2K
14:15 53.77 53.77 53.75 53.76 3.3K
14:16 53.78 53.78 53.78 53.78 0.7K
14:17 53.78 53.78 53.77 53.77 0.3K
14:18 53.77 53.77 53.77 53.77 1.0K
14:19 53.77 53.81 53.76 53.81 1.6K
14:20 53.81 53.81 53.79 53.79 1.9K
14:21 53.81 53.81 53.80 53.80 2.3K
14:22 53.80 53.81 53.77 53.80 3.1K
14:23 53.80 53.80 53.79 53.80 0.8K
14:24 53.79 53.79 53.77 53.78 3.4K
14:25 53.79 53.79 53.79 53.79 0.6K
14:26 53.80 53.80 53.80 53.80 2.3K
14:27 53.80 53.82 53.77 53.80 7.2K
14:28 53.81 53.81 53.79 53.79 3.3K
14:29 53.77 53.79 53.77 53.79 1.6K
14:30 53.79 53.79 53.76 53.76 1.2K
14:31 53.76 53.76 53.76 53.76 0.9K
14:32 53.76 53.80 53.76 53.80 1.0K
14:33 53.80 53.80 53.79 53.80 3.2K
14:34 53.79 53.79 53.78 53.78 4.5K
14:35 53.78 53.78 53.76 53.76 2.6K
14:36 53.75 53.76 53.74 53.74 1.3K
14:37 53.75 53.75 53.73 53.74 2.4K
14:38 53.74 53.74 53.74 53.74 6.2K
14:39 53.74 53.75 53.74 53.74 1.0K
14:40 53.74 53.78 53.74 53.78 5.5K
14:41 53.78 53.78 53.78 53.78 1.5K
14:42 53.80 53.80 53.76 53.76 4.0K
14:43 53.76 53.76 53.75 53.75 2.2K
14:44 53.75 53.75 53.73 53.73 3.8K
14:45 53.73 53.73 53.73 53.73 3.5K
14:46 53.73 53.73 53.70 53.70 4.6K
14:47 53.70 53.70 53.68 53.68 7.5K
14:48 53.68 53.68 53.66 53.66 6.6K
14:49 53.67 53.67 53.66 53.67 2.0K
14:50 53.67 53.67 53.67 53.67 0.8K
14:51 53.65 53.66 53.65 53.65 2.0K
14:52 53.66 53.66 53.63 53.63 3.7K
14:53 53.63 53.64 53.63 53.64 2.2K
14:54 53.62 53.63 53.62 53.63 2.3K
14:55 53.64 53.65 53.63 53.63 2.8K
14:56 53.63 53.64 53.63 53.63 1.7K
14:57 53.63 53.63 53.62 53.62 9.2K
14:58 53.62 53.63 53.62 53.63 3.2K
14:59 53.63 53.63 53.62 53.62 2.0K
15:00 53.62 53.62 53.62 53.62 2.8K
15:01 53.60 53.60 53.56 53.56 7.4K
15:02 53.55 53.55 53.54 53.54 4.6K
15:03 53.54 53.54 53.53 53.53 5.1K
15:04 53.53 53.53 53.52 53.53 8.1K
15:05 53.52 53.55 53.52 53.53 2.1K
15:06 53.53 53.53 53.52 53.52 3.6K
15:07 53.52 53.58 53.52 53.58 5.4K
15:08 53.58 53.58 53.58 53.58 1.0K
15:09 53.59 53.59 53.56 53.57 4.9K
15:10 53.59 53.59 53.59 53.59 2.8K
15:11 53.58 53.64 53.58 53.64 3.4K
15:12 53.62 53.63 53.62 53.62 3.5K
15:13 53.62 53.63 53.61 53.61 1.8K
15:14 53.65 53.69 53.65 53.65 6.7K
15:15 53.67 53.73 53.67 53.73 4.5K
15:16 53.71 53.71 53.69 53.69 2.9K
15:17 53.69 53.72 53.69 53.72 2.5K
15:18 53.69 53.69 53.68 53.68 3.5K
15:19 53.70 53.70 53.64 53.64 4.8K
15:20 53.65 53.65 53.63 53.63 3.3K
15:21 53.64 53.64 53.64 53.64 3.9K
15:22 53.64 53.65 53.63 53.63 7.6K
15:23 53.64 53.64 53.62 53.63 7.6K
15:24 53.63 53.63 53.62 53.62 0.9K
15:25 53.66 53.67 53.66 53.67 6.3K
15:26 53.67 53.67 53.65 53.65 5.7K
15:27 53.65 53.65 53.63 53.63 4.6K
15:28 53.60 53.62 53.60 53.62 10.7K
15:29 53.65 53.65 53.62 53.62 7.9K
15:30 53.62 53.64 53.62 53.64 0.7K
15:31 53.64 53.64 53.60 53.60 15.2K
15:32 53.61 53.63 53.61 53.62 2.1K
15:33 53.63 53.64 53.63 53.63 8.7K
15:34 53.63 53.63 53.62 53.62 7.2K
15:35 53.64 53.66 53.64 53.65 16.8K
15:36 53.63 53.64 53.63 53.64 9.3K
15:37 53.64 53.67 53.61 53.67 7.3K
15:38 53.67 53.70 53.67 53.70 17.6K
15:39 53.70 53.73 53.70 53.71 8.4K
15:40 53.71 53.71 53.68 53.68 4.2K
15:41 53.68 53.68 53.65 53.65 11.0K
15:42 53.69 53.76 53.69 53.76 13.4K
15:43 53.74 53.75 53.74 53.75 10.3K
15:44 53.73 53.73 53.69 53.69 22.3K
15:45 53.70 53.70 53.66 53.67 11.3K
15:46 53.67 53.78 53.67 53.76 38.0K
15:47 53.78 53.79 53.77 53.77 16.5K
15:48 53.76 53.77 53.75 53.75 12.3K
15:49 53.72 53.76 53.72 53.75 19.4K
15:50 53.77 53.82 53.77 53.80 50.0K
15:51 53.88 53.88 53.85 53.85 17.8K
15:52 53.85 53.87 53.84 53.87 50.7K
15:53 53.88 53.90 53.87 53.89 6.6K
15:54 53.89 53.89 53.80 53.81 23.4K
15:55 53.79 53.84 53.79 53.81 37.0K
15:56 53.82 53.85 53.82 53.82 25.5K
15:57 53.82 53.93 53.82 53.92 32.5K
15:58 53.93 53.95 53.53 53.63 106.6K
15:59 53.59 53.73 53.56 53.73 41.5K
16:00 53.71 53.75 53.46 53.70 3,344.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available